Shandong Donghong Pipe Ind Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.580	13.380	12.570	13.140	13.140	21,314,817
2025-07-18	12.660	12.700	12.180	12.280	12.280	15,264,887
2025-07-17	12.300	13.150	12.300	12.800	12.800	20,641,274
2025-07-16	12.730	13.280	12.460	12.460	12.460	16,649,290
2025-07-15	13.550	13.950	12.300	12.790	12.790	24,171,391
2025-07-14	13.980	14.780	13.380	13.650	13.650	34,302,211
2025-07-11	13.700	14.120	13.380	14.120	14.120	31,247,842
2025-07-10	11.650	12.840	11.650	12.840	12.840	14,051,950
2025-07-09	11.690	11.720	11.630	11.670	11.670	1,630,100
2025-07-08	11.590	11.680	11.560	11.650	11.650	2,337,350
2025-07-07	11.570	11.680	11.510	11.580	11.580	1,601,952
2025-07-04	11.640	11.680	11.500	11.550	11.550	1,570,630
2025-07-03	11.560	11.700	11.550	11.630	11.630	2,321,860
2025-07-02	11.510	11.570	11.430	11.550	11.550	1,595,760
2025-07-01	11.450	11.520	11.390	11.500	11.500	1,818,600
2025-06-30	11.570	11.580	11.370	11.450	11.450	2,508,200
2025-06-27	11.470	11.680	11.430	11.510	11.510	2,937,350
2025-06-26	11.440	11.470	11.320	11.400	11.400	2,101,300
2025-06-25	11.390	11.490	11.320	11.400	11.400	2,399,320
2025-06-24	11.310	11.370	11.220	11.310	11.310	3,011,200
2025-06-23	10.960	11.540	10.960	11.290	11.290	4,187,250
2025-06-20	10.940	11.040	10.880	11.010	11.010	1,275,018
2025-06-19	11.230	11.270	11.040	11.060	11.060	1,602,200
2025-06-18	11.370	11.380	11.200	11.250	11.250	1,612,714
2025-06-17	11.360	11.420	11.330	11.370	11.370	1,443,620
2025-06-16	11.360	11.480	11.320	11.370	11.370	1,536,500
2025-06-13	11.450	11.530	11.320	11.340	11.340	2,005,060
2025-06-12	11.480	11.570	11.410	11.530	11.530	1,196,530
2025-06-11	11.510	11.630	11.430	11.530	11.530	1,648,300
2025-06-10	11.650	11.650	11.370	11.500	11.500	2,031,000
2025-06-09	11.680	11.680	11.560	11.610	11.610	1,599,050
2025-06-06	11.440	11.660	11.410	11.630	11.630	3,405,340
2025-06-05	11.600	11.620	11.420	11.430	11.430	1,625,000
2025-06-04	11.390	11.560	11.370	11.550	11.550	2,378,470
2025-06-03	11.270	11.420	11.250	11.360	11.360	1,519,830
2025-05-30	11.360	11.440	11.290	11.290	11.290	1,458,100
2025-05-29	11.360	11.480	11.300	11.420	11.420	1,894,120
2025-05-28	11.410	11.430	11.310	11.320	11.320	1,062,500
2025-05-27	11.290	11.440	11.290	11.400	11.400	1,265,660
2025-05-26	11.280	11.380	11.200	11.320	11.320	1,336,000
2025-05-23	11.370	11.450	11.250	11.280	11.280	1,544,200
2025-05-22	11.480	11.540	11.310	11.320	11.320	1,728,350
2025-05-21	11.540	11.550	11.420	11.460	11.460	1,404,850
2025-05-20	11.570	11.570	11.490	11.550	11.550	1,684,700
2025-05-19	11.450	11.620	11.420	11.540	11.540	2,009,040
2025-05-16	11.450	11.800	11.400	11.480	11.480	2,260,460
2025-05-15	11.410	11.460	11.300	11.350	11.350	1,414,650
2025-05-14	11.350	11.430	11.260	11.350	11.350	1,843,400
2025-05-13	11.700	11.700	11.350	11.410	11.410	2,894,100
2025-05-12	11.470	11.730	11.400	11.600	11.600	3,769,510
2025-05-09	11.400	11.580	11.330	11.460	11.460	3,576,390
2025-05-08	11.370	11.410	11.300	11.400	11.400	1,468,730
2025-05-07	11.390	11.490	11.250	11.370	11.370	3,170,099
2025-05-06	11.140	11.470	11.010	11.360	11.360	3,773,200
2025-04-30	11.190	11.250	11.050	11.110	11.110	2,468,100
2025-04-29	10.880	11.380	10.830	11.240	11.240	5,588,020
2025-04-28	11.100	11.260	10.840	10.840	10.840	2,554,000
2025-04-25	10.900	11.140	10.640	11.090	11.090	3,626,580
2025-04-24	11.150	11.190	11.010	11.140	11.140	2,065,130
2025-04-23	11.060	11.210	11.060	11.120	11.120	2,092,000

← NewerPage 6 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-11	0.1740 CNY
2022-07-05	0.1550 CNY
2021-05-20	0.3707 CNY
2020-05-15	0.2360 CNY
2019-05-10	0.1810 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.